Nordisk Bergteknik AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.700	9.720	9.360	9.400	9.400	45,481
2026-10-16	9.400	10.050	9.400	9.940	9.940	99,919
2026-10-15	9.000	9.560	8.900	9.380	9.380	97,029
2026-10-14	9.100	9.140	9.000	9.120	9.120	33,820
2026-10-13	9.140	9.140	9.060	9.100	9.100	23,441
2026-10-12	9.200	9.200	9.100	9.140	9.140	33,872
2026-10-09	9.160	9.440	9.140	9.240	9.240	39,936
2026-10-08	9.700	9.700	9.180	9.200	9.200	98,650
2026-10-07	9.680	9.700	9.240	9.500	9.500	66,314
2026-10-06	9.860	9.900	9.600	9.700	9.700	77,197
2026-10-05	10.000	10.000	9.800	9.920	9.920	36,541
2026-10-02	10.200	10.200	9.920	10.000	10.000	45,328
2026-10-01	10.300	10.300	10.150	10.200	10.200	14,718
2026-09-30	10.250	10.300	10.250	10.250	10.250	22,960
2026-09-29	10.300	10.400	10.250	10.300	10.300	22,822
2026-09-28	10.350	10.400	10.300	10.300	10.300	27,310
2026-09-25	10.350	10.450	10.300	10.400	10.400	16,358
2026-09-24	10.450	10.550	10.300	10.300	10.300	24,730
2026-09-23	10.500	10.500	10.450	10.500	10.500	2,423
2026-09-22	10.500	10.600	10.400	10.500	10.500	29,402
2026-09-21	10.600	10.600	10.350	10.500	10.500	38,021
2026-09-18	10.650	10.650	10.550	10.600	10.600	13,722
2026-09-17	10.600	10.650	10.500	10.650	10.650	7,531
2026-09-16	10.650	10.650	10.500	10.600	10.600	7,034
2026-09-15	10.450	10.600	10.450	10.600	10.600	15,493
2026-09-14	10.550	10.550	10.400	10.450	10.450	42,298
2026-09-11	10.500	10.650	10.500	10.600	10.600	12,956
2026-09-10	10.750	10.750	10.500	10.600	10.600	21,801
2026-09-09	10.650	10.750	10.650	10.700	10.700	8,401
2026-09-08	10.550	10.650	10.550	10.550	10.550	19,497
2026-09-07	10.400	10.600	10.400	10.550	10.550	34,581
2026-09-04	10.450	10.650	10.350	10.600	10.600	46,451
2026-09-03	10.500	10.550	10.450	10.500	10.500	41,422
2026-09-02	10.500	10.500	10.350	10.500	10.500	18,263
2026-09-01	10.650	10.700	10.400	10.400	10.400	18,393
2026-08-31	10.700	10.700	10.500	10.650	10.650	12,440
2026-08-28	10.650	10.750	10.600	10.650	10.650	35,891
2026-08-27	10.650	10.800	10.550	10.700	10.700	17,604
2026-08-26	10.750	10.850	10.650	10.700	10.700	33,422
2026-08-25	10.700	10.700	10.600	10.700	10.700	44,572
2026-08-24	10.700	10.700	10.650	10.700	10.700	15,994
2026-08-21	10.800	10.800	10.650	10.650	10.650	311,398
2026-08-20	10.700	11.050	10.500	10.700	10.700	28,543
2026-08-19	10.650	10.700	10.500	10.650	10.650	11,577
2026-08-18	10.700	10.700	10.600	10.650	10.650	18,886
2026-08-17	10.750	11.000	10.650	10.800	10.800	10,928
2026-08-14	11.100	11.100	10.750	10.750	10.750	16,468
2026-08-13	11.100	11.300	10.750	10.750	10.750	56,756
2026-08-12	11.150	11.300	11.100	11.100	11.100	8,558
2026-08-11	11.100	11.350	11.100	11.300	11.300	16,002
2026-08-10	11.250	11.300	11.100	11.250	11.250	15,570
2026-08-07	11.200	11.400	11.100	11.250	11.250	5,033
2026-08-06	11.250	11.400	11.250	11.350	11.350	3,285
2026-08-05	11.400	11.400	11.150	11.200	11.200	975
2026-08-04	11.200	11.400	11.150	11.250	11.250	8,543
2026-08-03	11.200	11.450	11.100	11.350	11.350	14,431
2026-07-31	11.150	11.200	11.050	11.200	11.200	23,590
2026-07-30	11.100	11.350	11.050	11.100	11.100	3,480
2026-07-29	11.400	11.450	11.100	11.150	11.150	16,470
2026-07-28	11.400	11.500	11.000	11.350	11.350	103,428

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	1.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.